Kilroy

KRC
🏛️ Estados Unidos →
42.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 40.49 40.79 39.84 39.84 0.9M
2023-12-28 39.96 40.97 39.82 40.93 0.7M
2023-12-27 41.35 41.47 40.58 40.75 0.7M
2023-12-26 41.04 41.53 40.78 41.40 0.5M
2023-12-22 41.43 41.93 40.52 40.81 0.5M
2023-12-21 41.57 41.83 40.50 41.03 0.7M
2023-12-20 40.97 42.63 40.91 40.92 1.2M
2023-12-19 40.90 41.22 40.61 40.93 1.2M
2023-12-18 41.17 41.50 40.21 40.53 1.0M
2023-12-15 42.71 42.99 40.98 40.99 3.3M
2023-12-14 40.85 43.37 40.85 43.00 2.1M
2023-12-13 37.66 40.26 37.24 39.67 1.6M
2023-12-12 38.15 38.15 37.52 37.56 1.3M
2023-12-11 38.44 38.60 38.01 38.17 0.8M
2023-12-08 38.22 38.61 37.76 38.59 1.9M
2023-12-07 36.53 38.60 36.53 38.59 2.5M
2023-12-06 36.34 37.46 36.34 36.59 1.7M
2023-12-05 35.59 35.76 34.99 35.75 1.5M
2023-12-04 35.19 36.13 35.17 35.99 1.1M
2023-12-01 33.07 35.62 32.71 35.41 1.7M
2023-11-30 33.32 33.76 32.73 32.98 1.6M
2023-11-29 32.60 34.01 32.60 33.31 2.2M
2023-11-28 30.32 32.16 29.88 32.14 1.6M
2023-11-27 30.12 30.67 29.72 30.45 0.9M
2023-11-24 30.34 30.40 29.88 30.18 0.2M
2023-11-22 30.71 30.71 30.14 30.31 0.4M
2023-11-21 30.48 30.86 29.98 30.28 0.5M
2023-11-20 30.92 31.03 30.43 30.97 0.7M
2023-11-17 31.19 31.23 30.57 30.93 0.7M
2023-11-16 31.73 32.05 30.68 30.73 0.8M
2023-11-15 31.42 32.86 31.42 31.86 1.0M
2023-11-14 29.85 32.09 29.66 31.57 1.1M
2023-11-13 28.05 28.20 27.39 28.01 1.1M
2023-11-10 28.61 28.64 28.05 28.53 0.9M
2023-11-09 30.08 30.11 28.01 28.38 1.2M
2023-11-08 30.12 30.16 29.40 29.83 0.7M
2023-11-07 31.07 31.27 29.92 29.96 1.0M
2023-11-06 31.25 31.47 30.86 31.24 0.9M
2023-11-03 31.22 32.15 31.22 31.50 1.1M
2023-11-02 29.44 30.56 29.27 30.36 1.0M
2023-11-01 28.47 28.96 28.08 28.47 1.0M
2023-10-31 28.82 28.99 28.16 28.58 0.9M
2023-10-30 28.09 28.70 27.54 28.47 1.0M
2023-10-27 28.08 28.23 27.51 27.62 1.0M
2023-10-26 27.69 28.20 26.78 27.84 1.6M
2023-10-25 28.20 28.39 27.23 27.40 1.0M
2023-10-24 28.60 28.93 28.26 28.60 0.8M
2023-10-23 28.63 28.79 28.18 28.24 0.9M
2023-10-20 29.25 29.59 28.94 28.99 0.8M
2023-10-19 29.74 30.35 28.99 29.16 1.3M
2023-10-18 30.56 30.71 30.15 30.19 0.7M
2023-10-17 30.47 31.50 30.47 31.11 1.0M
2023-10-16 30.25 31.04 29.94 30.89 1.0M
2023-10-13 31.10 31.56 29.65 29.90 1.1M
2023-10-12 30.94 31.04 29.70 30.15 0.7M
2023-10-11 30.48 31.01 30.31 30.94 1.0M
2023-10-10 29.80 30.34 29.64 30.13 0.8M
2023-10-09 28.92 29.91 28.92 29.72 0.6M
2023-10-06 29.48 29.56 28.11 29.25 1.2M
2023-10-05 29.98 30.17 29.31 29.78 1.0M
2023-10-04 29.96 30.25 29.47 30.06 0.9M
2023-10-03 30.69 30.69 29.22 29.74 1.6M
2023-10-02 31.49 31.82 30.81 31.04 1.2M
2023-09-29 31.86 32.19 31.39 31.61 0.9M
2023-09-28 30.71 31.79 30.69 31.40 0.9M
2023-09-27 31.40 31.85 30.70 31.15 1.4M
2023-09-26 31.55 32.04 30.89 31.18 1.2M
2023-09-25 32.34 32.73 31.70 31.93 1.3M
2023-09-22 32.86 33.14 32.12 32.53 1.5M
2023-09-21 35.11 35.28 32.55 32.72 1.9M
2023-09-20 35.75 36.42 35.47 35.47 1.1M
2023-09-19 35.01 35.54 35.01 35.13 1.3M
2023-09-18 35.73 35.73 34.87 34.98 0.9M
2023-09-15 35.66 36.15 35.38 35.83 2.4M
2023-09-14 35.80 36.39 35.56 36.09 1.2M
2023-09-13 36.27 36.35 34.88 35.24 1.1M
2023-09-12 36.98 36.98 35.98 36.23 1.3M
2023-09-11 37.35 37.54 36.34 36.46 1.1M
2023-09-08 37.70 37.78 37.15 37.46 0.8M
2023-09-07 37.25 37.98 37.17 37.65 1.2M
2023-09-06 37.17 37.57 36.63 37.46 0.7M
2023-09-05 37.42 37.86 37.22 37.24 1.1M
2023-09-01 37.28 38.01 37.26 37.83 1.0M
2023-08-31 36.91 37.16 36.68 36.95 1.1M
2023-08-30 36.68 37.04 36.32 36.89 0.8M
2023-08-29 35.66 36.81 35.30 36.75 0.8M
2023-08-28 35.16 35.96 35.07 35.62 0.7M
2023-08-25 35.37 35.63 34.79 34.93 0.6M
2023-08-24 35.02 35.93 35.02 35.25 0.6M
2023-08-23 34.54 35.36 34.10 35.19 0.7M
2023-08-22 34.71 34.78 34.14 34.17 0.8M
2023-08-21 34.49 34.57 33.91 34.43 0.5M
2023-08-18 34.08 34.76 34.01 34.65 0.6M
2023-08-17 34.59 35.04 34.41 34.49 0.8M
2023-08-16 34.90 35.15 34.48 34.66 0.6M
2023-08-15 35.67 35.80 34.66 35.01 1.3M
2023-08-14 36.43 36.49 36.03 36.29 0.6M
2023-08-11 36.14 37.06 36.14 36.76 0.6M
2023-08-10 36.75 37.44 36.46 36.59 0.8M
2023-08-09 37.32 37.32 36.15 36.41 1.5M
2023-08-08 36.95 37.56 36.69 37.44 0.9M
2023-08-07 36.74 38.21 36.74 38.09 0.9M
2023-08-04 35.99 37.20 35.79 36.69 1.6M
2023-08-03 35.22 36.28 34.42 36.19 1.5M
2023-08-02 34.68 35.28 34.07 35.23 1.3M
2023-08-01 36.17 36.42 34.11 35.14 2.4M
2023-07-31 35.69 36.07 35.39 35.70 1.2M
2023-07-28 35.46 35.73 35.25 35.57 0.6M
2023-07-27 35.12 35.67 34.70 34.85 1.2M
2023-07-26 33.87 35.21 33.87 35.09 1.0M
2023-07-25 33.98 34.30 33.68 33.89 1.0M
2023-07-24 33.73 34.43 33.72 34.08 0.5M
2023-07-21 33.94 34.00 33.39 33.75 0.6M
2023-07-20 34.48 34.59 33.53 33.70 0.7M
2023-07-19 33.98 34.77 33.97 34.63 1.3M
2023-07-18 32.85 33.67 32.71 33.63 1.3M
2023-07-17 33.14 33.37 32.59 32.69 1.1M
2023-07-14 33.48 33.87 33.03 33.14 0.8M
2023-07-13 32.80 33.67 32.55 33.59 1.2M
2023-07-12 33.56 34.05 32.69 32.75 1.7M
2023-07-11 32.27 32.99 31.92 32.91 1.2M
2023-07-10 31.48 32.19 31.22 31.94 1.4M
2023-07-07 30.45 32.37 30.45 31.79 2.2M
2023-07-06 30.11 30.55 29.81 30.53 1.3M
2023-07-05 30.90 31.53 30.41 30.89 1.0M
2023-07-03 30.07 31.29 29.85 31.12 0.6M
2023-06-30 30.60 30.74 29.68 30.09 1.1M
2023-06-29 29.46 30.25 29.38 30.09 0.7M
2023-06-28 31.05 31.05 29.79 30.09 1.6M
2023-06-27 29.99 31.11 29.48 31.05 1.4M
2023-06-26 28.06 30.23 27.99 30.11 1.4M
2023-06-23 28.66 28.94 27.83 28.01 1.8M
2023-06-22 30.18 30.18 28.73 28.86 1.2M
2023-06-21 29.96 30.30 29.53 30.04 0.9M
2023-06-20 30.60 30.60 29.73 30.25 0.9M
2023-06-16 30.89 31.06 30.45 30.77 1.5M
2023-06-15 30.02 31.04 30.02 30.92 1.5M
2023-06-14 30.82 31.64 30.38 30.53 2.0M
2023-06-13 29.99 30.82 29.60 30.52 1.3M
2023-06-12 29.87 30.52 29.62 29.82 0.6M
2023-06-09 29.64 30.44 29.47 29.94 1.1M
2023-06-08 30.16 30.17 29.30 29.69 1.2M
2023-06-07 29.36 30.49 29.18 30.31 1.6M
2023-06-06 27.77 29.32 27.53 28.86 0.9M
2023-06-05 27.85 27.94 27.34 27.68 1.0M
2023-06-02 27.39 28.35 27.23 27.87 1.1M
2023-06-01 27.20 27.20 26.37 26.75 0.7M
2023-05-31 27.13 27.53 26.98 27.14 1.3M
2023-05-30 26.97 27.38 26.74 27.32 1.1M
2023-05-26 26.53 27.05 26.33 26.91 0.8M
2023-05-25 26.83 27.00 26.12 26.41 1.4M
2023-05-24 28.00 28.14 26.86 27.04 1.0M
2023-05-23 27.77 29.08 27.60 28.11 1.7M
2023-05-22 26.97 27.73 26.59 27.48 1.3M
2023-05-19 27.13 27.49 26.77 26.86 1.4M
2023-05-18 26.68 27.00 26.35 26.83 1.0M
2023-05-17 26.14 27.11 25.99 26.88 1.2M
2023-05-16 27.28 27.28 26.03 26.06 1.2M
2023-05-15 27.56 27.84 26.88 27.37 1.5M
2023-05-12 28.31 28.38 27.18 27.42 1.0M
2023-05-11 28.07 28.41 27.67 28.21 1.0M
2023-05-10 28.60 28.82 27.75 28.50 1.4M
2023-05-09 27.62 28.40 27.23 28.29 1.6M
2023-05-08 28.32 28.50 27.62 28.05 0.9M
2023-05-05 28.09 28.48 27.72 28.31 1.0M
2023-05-04 27.11 28.02 26.70 27.63 1.3M
2023-05-03 27.78 28.25 27.20 27.38 1.1M
2023-05-02 28.30 28.52 27.16 27.56 1.5M
2023-05-01 29.04 29.21 28.25 28.53 1.4M
2023-04-28 29.48 30.62 28.99 29.24 1.6M
2023-04-27 28.04 29.57 28.00 29.26 2.2M
2023-04-26 29.22 29.80 28.82 29.07 1.3M
2023-04-25 29.50 29.76 28.49 28.98 1.4M
2023-04-24 30.10 30.25 29.51 29.89 0.8M
2023-04-21 30.62 30.69 29.98 30.11 0.9M
2023-04-20 31.00 31.39 30.30 30.40 0.9M
2023-04-19 29.72 31.42 29.65 31.37 1.0M
2023-04-18 30.64 30.69 29.81 30.10 0.9M
2023-04-17 29.61 30.66 29.55 30.53 1.3M
2023-04-14 30.41 30.87 29.35 29.62 1.0M
2023-04-13 30.26 30.42 29.62 30.06 1.6M
2023-04-12 32.33 32.34 30.05 30.23 1.5M
2023-04-11 31.62 32.33 31.42 31.84 1.3M
2023-04-10 31.70 32.24 30.64 31.42 1.3M
2023-04-06 32.35 32.35 31.85 32.13 0.8M
2023-04-05 31.95 32.27 31.56 32.06 1.1M
2023-04-04 32.51 32.55 31.60 32.15 1.4M
2023-04-03 32.71 33.24 32.02 32.33 1.1M
2023-03-31 32.11 32.44 31.47 32.40 1.9M
2023-03-30 31.45 32.07 31.32 31.86 2.2M
2023-03-29 30.88 31.56 30.52 31.41 2.0M
2023-03-28 29.45 30.36 29.31 30.03 0.9M
2023-03-27 30.08 30.58 29.30 29.81 1.7M
2023-03-24 27.33 29.35 27.03 29.26 2.5M
2023-03-23 28.93 29.39 27.48 27.61 2.0M
2023-03-22 30.22 30.37 28.84 28.85 1.6M
2023-03-21 30.41 31.20 29.67 30.54 2.7M
2023-03-20 28.81 30.08 28.79 29.32 1.7M
2023-03-17 29.93 29.93 27.96 28.68 2.8M
2023-03-16 30.68 31.00 29.28 30.05 2.2M
2023-03-15 29.74 31.42 29.20 31.17 2.5M
2023-03-14 32.32 32.51 29.85 30.43 2.2M
2023-03-13 31.03 31.85 30.63 31.52 2.0M
2023-03-10 34.29 34.37 30.92 31.31 2.9M
2023-03-09 35.36 35.36 34.29 34.36 1.4M
2023-03-08 35.43 35.94 35.13 35.72 1.1M
2023-03-07 36.63 36.87 35.31 35.53 0.9M
2023-03-06 37.06 37.34 36.65 36.69 0.6M
2023-03-03 36.70 37.04 36.35 36.71 0.9M
2023-03-02 35.95 36.55 35.50 36.41 0.8M
2023-03-01 35.79 36.28 35.48 36.18 1.2M
2023-02-28 36.04 36.66 35.93 36.02 1.2M
2023-02-27 36.93 37.02 35.95 36.07 0.5M
2023-02-24 36.73 36.74 36.18 36.41 0.7M
2023-02-23 37.25 37.46 36.63 37.19 0.9M
2023-02-22 37.45 37.93 36.92 37.05 0.8M
2023-02-21 38.02 38.30 37.09 37.25 2.0M
2023-02-17 38.95 39.08 38.04 38.31 0.7M
2023-02-16 39.10 39.47 38.88 39.07 0.7M
2023-02-15 39.29 39.84 39.29 39.80 0.4M
2023-02-14 39.81 40.04 39.35 39.50 0.8M
2023-02-13 39.79 39.98 39.51 39.94 0.6M
2023-02-10 39.36 39.87 39.20 39.76 0.6M
2023-02-09 40.25 40.50 39.24 39.43 1.1M
2023-02-08 39.82 40.10 39.38 39.97 0.8M
2023-02-07 39.33 40.23 38.90 39.73 1.0M
2023-02-06 40.04 40.28 38.98 39.65 1.2M
2023-02-03 41.87 42.17 40.32 40.64 0.9M
2023-02-02 42.38 43.48 41.20 42.50 1.4M
2023-02-01 41.08 41.33 39.71 41.00 1.3M
2023-01-31 39.76 41.06 39.64 41.04 0.9M
2023-01-30 40.29 40.80 39.79 39.85 0.8M
2023-01-27 39.12 41.06 39.12 40.81 1.0M
2023-01-26 39.30 39.55 38.70 39.13 0.6M
2023-01-25 38.03 39.28 37.70 39.06 1.0M
2023-01-24 38.05 38.44 37.78 38.32 1.3M
2023-01-23 38.89 39.43 38.33 38.67 1.0M
2023-01-20 39.68 39.68 38.04 39.02 2.1M
2023-01-19 40.02 40.59 39.72 39.75 0.8M
2023-01-18 41.06 41.35 40.00 40.37 1.2M
2023-01-17 40.71 41.07 40.37 40.80 1.0M
2023-01-13 40.27 41.02 40.00 40.54 0.9M
2023-01-12 39.89 40.85 39.50 40.68 0.7M
2023-01-11 38.19 39.49 38.02 39.48 0.6M
2023-01-10 37.36 37.99 37.26 37.80 0.7M
2023-01-09 37.84 38.31 37.28 37.47 0.9M
2023-01-06 37.34 38.19 37.29 37.97 1.1M
2023-01-05 38.45 38.45 37.15 37.27 0.7M
2023-01-04 38.98 39.39 38.49 38.98 1.1M
2023-01-03 38.49 39.40 37.57 38.27 1.1M